Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Charles & Colvard
(NQ:
CTHR
)
1.705
-0.235 (-12.11%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2018
1.060
1.110
1.050
1.050
23,042
-0.02(-1.87%)
Jul 30, 2018
1.060
1.070
1.040
1.070
15,428
+0.01(+0.94%)
Jul 27, 2018
1.080
1.080
1.030
1.060
73,800
-0.02(-1.85%)
Jul 26, 2018
1.100
1.100
1.070
1.080
9,364
-0.01(-0.92%)
Jul 25, 2018
1.109
1.109
1.080
1.090
14,050
+0.00(+0.00%)
Jul 24, 2018
1.111
1.120
1.086
1.090
16,258
-0.01(-0.89%)
Jul 23, 2018
1.115
1.130
1.080
1.100
17,842
-0.00(-0.02%)
Jul 20, 2018
1.080
1.140
1.080
1.100
20,791
+0.03(+2.80%)
Jul 19, 2018
1.080
1.139
1.040
1.070
48,757
-0.01(-0.93%)
Jul 18, 2018
1.050
1.090
1.046
1.080
6,524
+0.01(+0.93%)
Jul 17, 2018
1.080
1.090
1.050
1.070
29,427
+0.03(+2.88%)
Jul 16, 2018
1.087
1.087
1.040
1.040
3,356
-0.04(-3.70%)
Jul 13, 2018
1.060
1.086
1.058
1.080
21,923
+0.01(+0.94%)
Jul 12, 2018
1.062
1.080
1.060
1.070
14,271
+0.02(+1.90%)
Jul 11, 2018
1.030
1.080
1.030
1.050
6,137
+0.02(+1.94%)
Jul 10, 2018
1.050
1.080
1.030
1.030
2,850
-0.01(-0.96%)
Jul 09, 2018
1.030
1.090
1.030
1.040
27,926
-0.00(-0.30%)
Jul 06, 2018
1.050
1.050
1.043
1.043
843
-0.05(-4.30%)
Jul 05, 2018
1.060
1.090
1.050
1.090
17,203
+0.03(+2.83%)
Jul 03, 2018
1.060
1.060
1.060
0
+0.00(+0.09%)
Jul 02, 2018
1.040
1.059
1.040
1.059
1,887
-0.01(-1.03%)
Jun 29, 2018
1.050
1.070
1.030
1.070
4,683
+0.01(+0.94%)
Jun 28, 2018
1.080
1.080
1.020
1.060
19,969
+0.01(+0.95%)
Jun 27, 2018
1.040
1.100
0.9900
1.050
44,039
+0.01(+0.96%)
Jun 26, 2018
1.030
1.070
1.007
1.040
22,513
+0.00(+0.00%)
Jun 25, 2018
1.000
1.045
0.9900
1.040
20,429
+0.02(+1.96%)
Jun 22, 2018
1.070
1.070
1.020
1.020
11,889
-0.04(-3.77%)
Jun 21, 2018
1.090
1.094
1.060
1.060
13,546
-0.01(-0.93%)
Jun 20, 2018
1.052
1.070
1.050
1.070
25,240
+0.01(+0.94%)
Jun 19, 2018
1.080
1.080
1.050
1.060
19,321
-0.02(-2.30%)
Jun 18, 2018
1.110
1.110
1.081
1.085
12,762
-0.04(-3.13%)
Jun 15, 2018
1.061
1.120
1.061
1.120
35,405
+0.04(+3.71%)
Jun 14, 2018
1.062
1.080
1.060
1.080
24,294
+0.00(+0.06%)
Jun 13, 2018
1.070
1.080
1.070
1.079
9,956
+0.00(+0.39%)
Jun 12, 2018
1.100
1.100
1.070
1.075
18,321
-0.02(-1.38%)
Jun 11, 2018
1.110
1.113
1.050
1.090
60,755
-0.01(-0.91%)
Jun 08, 2018
1.120
1.120
1.080
1.100
29,622
-0.02(-1.79%)
Jun 07, 2018
1.110
1.120
1.110
1.120
54,753
+0.06(+5.66%)
Jun 06, 2018
1.105
1.120
1.060
1.060
34,231
-0.05(-4.50%)
Jun 05, 2018
1.050
1.120
1.050
1.110
67,358
+0.07(+6.73%)
Jun 04, 2018
1.100
1.100
1.040
1.040
55,983
-0.06(-5.45%)
Jun 01, 2018
1.111
1.130
0.9000
1.100
82,760
-0.04(-3.51%)
May 31, 2018
1.150
1.150
1.110
1.140
41,196
+0.00(+0.00%)
May 30, 2018
1.220
1.224
1.135
1.140
38,199
-0.08(-6.56%)
May 29, 2018
1.180
1.230
1.160
1.220
24,793
+0.03(+2.52%)
May 25, 2018
1.190
1.190
1.190
0
+0.01(+0.85%)
May 24, 2018
1.170
1.180
1.170
1.180
15,102
+0.00(+0.00%)
May 23, 2018
1.200
1.220
1.100
1.180
67,593
+0.00(+0.00%)
May 22, 2018
1.170
1.270
1.130
1.180
214,018
+0.02(+1.72%)
May 21, 2018
1.260
1.260
1.160
1.160
183,522
-0.11(-8.66%)
May 18, 2018
1.240
1.270
1.230
1.270
16,968
+0.02(+1.60%)
May 17, 2018
1.240
1.260
1.222
1.250
39,087
+0.02(+1.63%)
May 16, 2018
1.260
1.280
1.230
1.230
30,008
-0.03(-2.38%)
May 15, 2018
1.240
1.280
1.240
1.260
91,259
+0.01(+0.80%)
May 14, 2018
1.270
1.300
1.220
1.250
93,233
-0.03(-2.34%)
May 11, 2018
1.240
1.280
1.200
1.280
49,184
+0.03(+2.40%)
May 10, 2018
1.220
1.280
1.220
1.250
75,740
+0.04(+3.31%)
May 09, 2018
1.350
1.360
1.010
1.210
535,119
-0.22(-15.38%)
May 08, 2018
1.440
1.500
1.427
1.430
91,966
-0.02(-1.38%)
May 07, 2018
1.520
1.520
1.430
1.450
33,419
+0.00(+0.00%)
May 04, 2018
1.460
1.520
1.430
1.450
74,986
-0.01(-0.68%)
May 03, 2018
1.500
1.520
1.430
1.460
28,003
-0.04(-2.67%)
May 02, 2018
1.460
1.550
1.440
1.500
100,522
+0.02(+1.35%)
May 01, 2018
1.500
1.500
1.380
1.480
62,907
+0.04(+2.78%)
Apr 30, 2018
1.420
1.500
1.370
1.440
30,538
+0.02(+1.41%)
Apr 27, 2018
1.370
1.440
1.361
1.420
71,647
+0.05(+3.65%)
Apr 26, 2018
1.350
1.400
1.350
1.370
15,979
+0.01(+0.74%)
Apr 25, 2018
1.360
1.370
1.350
1.360
17,293
+0.01(+0.58%)
Apr 24, 2018
1.380
1.380
1.350
1.352
20,899
-0.04(-2.72%)
Apr 23, 2018
1.350
1.400
1.350
1.390
22,576
+0.04(+2.96%)
Apr 20, 2018
1.360
1.361
1.350
1.350
14,430
-0.02(-1.46%)
Apr 19, 2018
1.370
1.380
1.330
1.370
16,320
-0.01(-0.72%)
Apr 18, 2018
1.420
1.420
1.370
1.380
25,816
-0.03(-2.13%)
Apr 17, 2018
1.380
1.420
1.360
1.410
33,906
+0.04(+2.92%)
Apr 16, 2018
1.410
1.420
1.360
1.370
14,066
-0.05(-3.52%)
Apr 13, 2018
1.360
1.420
1.360
1.420
10,319
+0.00(+0.00%)
Apr 12, 2018
1.360
1.420
1.360
1.420
23,867
+0.05(+3.65%)
Apr 11, 2018
1.350
1.420
1.350
1.370
44,543
+0.01(+0.74%)
Apr 10, 2018
1.380
1.400
1.350
1.360
31,523
+0.01(+0.70%)
Apr 09, 2018
1.340
1.400
1.320
1.351
32,864
-0.01(-0.70%)
Apr 06, 2018
1.340
1.360
1.320
1.360
24,985
+0.01(+0.74%)
Apr 05, 2018
1.378
1.378
1.340
1.350
21,358
-0.02(-1.46%)
Apr 04, 2018
1.330
1.380
1.330
1.370
26,043
+0.04(+3.01%)
Apr 03, 2018
1.360
1.360
1.330
1.330
93,391
-0.01(-0.75%)
Apr 02, 2018
1.370
1.370
1.340
1.340
25,442
-0.02(-1.47%)
Mar 29, 2018
1.360
1.360
1.360
0
-0.01(-0.73%)
Mar 28, 2018
1.350
1.380
1.350
1.370
31,465
+0.01(+0.74%)
Mar 27, 2018
1.420
1.420
1.350
1.360
83,218
-0.06(-4.23%)
Mar 26, 2018
1.420
1.430
1.400
1.420
36,507
+0.00(+0.00%)
Mar 23, 2018
1.410
1.440
1.400
1.420
15,371
+0.02(+1.43%)
Mar 22, 2018
1.400
1.428
1.400
1.400
20,966
+0.00(+0.00%)
Mar 21, 2018
1.411
1.440
1.400
1.400
20,881
-0.01(-0.71%)
Mar 20, 2018
1.420
1.440
1.400
1.410
40,267
+0.01(+0.71%)
Mar 19, 2018
1.370
1.440
1.370
1.400
96,738
+0.02(+1.45%)
Mar 16, 2018
1.390
1.430
1.361
1.380
178,226
+0.01(+0.73%)
Mar 15, 2018
1.390
1.410
1.353
1.370
70,832
+0.00(+0.00%)
Mar 14, 2018
1.369
1.390
1.350
1.370
78,087
+0.02(+1.48%)
Mar 13, 2018
1.440
1.449
1.340
1.350
200,630
-0.06(-4.26%)
Mar 12, 2018
1.400
1.450
1.400
1.410
85,811
+0.01(+0.71%)
Mar 09, 2018
1.420
1.500
1.341
1.400
211,139
-0.15(-9.68%)
Mar 08, 2018
1.500
1.560
1.460
1.550
203,896
+0.05(+3.33%)
Mar 07, 2018
1.430
1.539
1.430
1.500
121,633
+0.06(+4.17%)
Mar 06, 2018
1.380
1.480
1.380
1.440
161,607
+0.06(+4.35%)
Mar 05, 2018
1.420
1.440
1.380
1.380
24,313
-0.06(-4.17%)
Mar 02, 2018
1.360
1.440
1.360
1.440
51,912
+0.08(+5.88%)
Mar 01, 2018
1.350
1.420
1.350
1.360
11,446
+0.01(+0.74%)
Feb 28, 2018
1.330
1.420
1.330
1.350
90,656
+0.02(+1.60%)
Feb 27, 2018
1.320
1.380
1.320
1.329
42,668
-0.00(-0.10%)
Feb 26, 2018
1.370
1.379
1.330
1.330
25,787
-0.03(-2.21%)
Feb 23, 2018
1.344
1.360
1.330
1.360
46,467
+0.04(+3.03%)
Feb 22, 2018
1.360
1.380
1.320
1.320
82,121
-0.04(-2.94%)
Feb 21, 2018
1.410
1.430
1.343
1.360
59,751
-0.03(-2.16%)
Feb 20, 2018
1.460
1.460
1.380
1.390
36,998
-0.05(-3.47%)
Feb 16, 2018
1.440
1.440
1.440
0
+0.00(+0.28%)
Feb 15, 2018
1.470
1.499
1.390
1.436
66,529
-0.04(-2.97%)
Feb 14, 2018
1.420
1.529
1.420
1.480
187,326
+0.05(+3.50%)
Feb 13, 2018
1.410
1.443
1.405
1.430
72,633
+0.03(+2.14%)
Feb 12, 2018
1.400
1.450
1.260
1.400
59,265
+0.02(+1.45%)
Feb 09, 2018
1.280
1.390
1.280
1.380
153,909
+0.10(+7.81%)
Feb 08, 2018
1.360
1.370
1.260
1.280
85,093
-0.10(-7.25%)
Feb 07, 2018
1.420
1.420
1.375
1.380
134,674
-0.04(-2.82%)
Feb 06, 2018
1.380
1.479
1.380
1.420
121,446
-0.02(-1.39%)
Feb 05, 2018
1.400
1.499
1.390
1.440
294,918
+0.03(+2.45%)
Feb 02, 2018
1.370
1.600
1.350
1.405
1,472,126
+0.16(+12.44%)
Feb 01, 2018
1.250
1.359
1.240
1.250
168,030
-0.01(-0.79%)
Jan 31, 2018
1.330
1.360
1.250
1.260
102,150
-0.05(-3.82%)
Jan 30, 2018
1.340
1.340
1.280
1.310
93,568
-0.04(-2.96%)
Jan 29, 2018
1.350
1.360
1.330
1.350
93,107
-0.01(-0.74%)
Jan 26, 2018
1.369
1.370
1.350
1.360
45,534
-0.01(-0.73%)
Jan 25, 2018
1.380
1.380
1.350
1.370
27,205
+0.02(+1.26%)
Jan 24, 2018
1.370
1.380
1.353
1.353
12,496
-0.02(-1.24%)
Jan 23, 2018
1.387
1.400
1.350
1.370
144,281
+0.00(+0.00%)
Jan 22, 2018
1.370
1.400
1.340
1.370
196,390
+0.01(+0.74%)
Jan 19, 2018
1.340
1.379
1.320
1.360
24,391
+0.01(+0.74%)
Jan 18, 2018
1.390
1.400
1.340
1.350
73,089
+0.00(+0.00%)
Jan 17, 2018
1.330
1.399
1.330
1.350
36,672
+0.02(+1.50%)
Jan 16, 2018
1.370
1.400
1.310
1.330
63,749
-0.04(-2.69%)
Jan 12, 2018
1.367
1.367
1.367
0
-0.02(-1.60%)
Jan 11, 2018
1.400
1.400
1.367
1.389
18,957
+0.01(+0.65%)
Jan 10, 2018
1.370
1.399
1.370
1.380
28,848
+0.02(+1.47%)
Jan 09, 2018
1.420
1.420
1.348
1.360
47,701
-0.05(-3.55%)
Jan 08, 2018
1.390
1.420
1.370
1.410
32,926
+0.04(+2.92%)
Jan 05, 2018
1.350
1.420
1.350
1.370
37,311
+0.01(+0.74%)
Jan 04, 2018
1.320
1.380
1.320
1.360
32,930
+0.04(+3.02%)
Jan 03, 2018
1.290
1.320
1.290
1.320
27,246
+0.03(+2.33%)
Jan 02, 2018
1.350
1.362
1.284
1.290
89,762
-0.06(-4.44%)
Dec 29, 2017
1.350
1.350
1.350
0
+0.03(+2.27%)
Dec 28, 2017
1.350
1.380
1.320
1.320
33,233
-0.05(-3.65%)
Dec 27, 2017
1.390
1.390
1.360
1.370
41,792
-0.02(-1.44%)
Dec 26, 2017
1.360
1.413
1.360
1.390
27,959
-0.03(-2.11%)
Dec 22, 2017
1.410
1.440
1.394
1.420
21,844
-0.01(-0.50%)
Dec 21, 2017
1.430
1.440
1.400
1.427
15,895
-0.01(-0.90%)
Dec 20, 2017
1.410
1.450
1.400
1.440
38,465
+0.02(+1.41%)
Dec 19, 2017
1.400
1.420
1.351
1.420
17,112
+0.01(+0.71%)
Dec 18, 2017
1.400
1.450
1.367
1.410
65,021
-0.01(-0.70%)
Dec 15, 2017
1.380
1.450
1.380
1.420
36,410
+0.04(+2.90%)
Dec 14, 2017
1.400
1.450
1.380
1.380
39,047
-0.05(-3.50%)
Dec 13, 2017
1.360
1.430
1.360
1.430
106,067
+0.07(+4.85%)
Dec 12, 2017
1.470
1.470
1.350
1.364
71,160
-0.11(-7.22%)
Dec 11, 2017
1.480
1.490
1.420
1.470
153,084
+0.01(+0.68%)
Dec 08, 2017
1.370
1.550
1.350
1.460
447,803
+0.11(+8.15%)
Dec 07, 2017
1.300
1.359
1.281
1.350
124,816
+0.07(+5.47%)
Dec 06, 2017
1.280
1.293
1.270
1.280
66,023
+0.03(+2.40%)
Dec 05, 2017
1.290
1.300
1.250
1.250
110,908
-0.01(-0.79%)
Dec 04, 2017
1.300
1.300
1.300
1.260
37,221
-0.05(-3.82%)
Dec 01, 2017
1.310
1.310
1.240
1.310
115,098
+0.00(+0.00%)
Nov 30, 2017
1.280
1.320
1.270
1.310
52,662
+0.04(+3.14%)
Nov 29, 2017
1.300
1.312
1.250
1.270
44,618
-0.03(-2.41%)
Nov 28, 2017
1.350
1.360
1.300
1.301
134,332
-0.04(-2.88%)
Nov 27, 2017
1.250
1.350
1.250
1.340
335,964
+0.09(+7.20%)
Nov 24, 2017
1.280
1.280
1.220
1.250
67,338
+0.05(+4.17%)
Nov 22, 2017
1.200
1.270
1.185
1.200
144,503
+0.01(+0.84%)
Nov 21, 2017
1.170
1.240
1.170
1.190
96,743
+0.02(+1.71%)
Nov 20, 2017
1.120
1.210
1.120
1.170
260,495
+0.06(+5.41%)
Nov 17, 2017
1.070
1.122
1.070
1.110
111,914
+0.04(+3.74%)
Nov 16, 2017
1.080
1.080
1.050
1.070
90,094
+0.01(+0.94%)
Nov 15, 2017
1.050
1.110
1.045
1.060
110,781
+0.02(+1.92%)
Nov 14, 2017
1.080
1.090
1.040
1.040
86,698
-0.03(-2.80%)
Nov 13, 2017
1.080
1.131
1.070
1.070
200,455
+0.00(+0.00%)
Nov 10, 2017
1.040
1.090
1.040
1.070
56,222
+0.01(+0.94%)
Nov 09, 2017
1.010
1.070
1.010
1.060
102,398
+0.03(+2.91%)
Nov 08, 2017
1.050
1.050
1.020
1.030
40,012
-0.02(-1.90%)
Nov 07, 2017
1.000
1.141
0.9900
1.050
206,335
-0.01(-0.50%)
Nov 06, 2017
0.9400
1.080
0.9400
1.055
151,159
+0.12(+12.27%)
Nov 03, 2017
0.9000
1.050
0.8900
0.9400
762,394
+0.10(+11.90%)
Nov 02, 2017
0.8558
0.8599
0.8203
0.8400
23,594
-0.02(-2.21%)
Nov 01, 2017
0.8400
0.8603
0.8039
0.8590
120,679
+0.01(+1.17%)
Oct 31, 2017
0.8400
0.8499
0.8307
0.8491
45,308
+0.01(+0.68%)
Oct 30, 2017
0.8542
0.8542
0.8127
0.8434
28,211
-0.02(-1.82%)
Oct 27, 2017
0.8458
0.8590
0.8100
0.8590
71,416
+0.01(+1.05%)
Oct 26, 2017
0.8426
0.8900
0.8426
0.8501
26,221
+0.00(+0.01%)
Oct 25, 2017
0.8799
0.8799
0.8483
0.8500
6,532
+0.00(+0.00%)
Oct 24, 2017
0.8511
0.8899
0.8420
0.8500
32,383
-0.02(-2.30%)
Oct 23, 2017
0.8897
0.8900
0.8410
0.8700
5,665
-0.02(-2.14%)
Oct 20, 2017
0.8500
0.8890
0.8500
0.8890
5,879
+0.03(+3.36%)
Oct 19, 2017
0.8402
0.8750
0.8402
0.8601
6,603
-0.01(-1.70%)
Oct 18, 2017
0.8700
0.8750
0.8700
0.8750
4,500
+0.03(+2.94%)
Oct 17, 2017
0.8700
0.8800
0.8411
0.8500
24,892
-0.02(-2.30%)
Oct 16, 2017
0.8699
0.8800
0.8401
0.8700
29,112
+0.00(+0.01%)
Oct 13, 2017
0.8774
0.8774
0.8503
0.8699
13,395
+0.01(+0.76%)
Oct 12, 2017
0.8900
0.8900
0.8633
0.8633
1,121
-0.03(-3.00%)
Oct 11, 2017
0.8701
0.8900
0.8700
0.8900
1,479
+0.02(+2.09%)
Oct 10, 2017
0.8750
0.9000
0.8718
0.8718
6,222
+0.00(+0.21%)
Oct 09, 2017
0.8900
0.9000
0.8600
0.8700
31,187
-0.03(-3.32%)
Oct 06, 2017
0.8700
0.8999
0.8501
0.8999
3,607
+0.02(+2.26%)
Oct 05, 2017
0.8600
0.8800
0.8600
0.8800
18,222
+0.02(+2.33%)
Oct 04, 2017
0.8600
0.8800
0.8600
0.8600
18,142
+0.00(+0.00%)
Oct 03, 2017
0.8800
0.9000
0.8600
0.8600
17,820
-0.03(-2.82%)
Oct 02, 2017
0.8701
0.9000
0.8701
0.8850
2,168
+0.02(+1.72%)
Sep 29, 2017
0.8661
0.8800
0.8661
0.8700
1,053
-0.01(-1.14%)
Sep 28, 2017
0.8800
0.8801
0.8800
0.8800
3,345
+0.00(+0.00%)
Sep 27, 2017
0.8900
0.9000
0.8800
0.8800
12,256
+0.02(+2.10%)
Sep 26, 2017
0.8900
0.8900
0.8619
0.8619
5,976
-0.01(-0.93%)
Sep 25, 2017
0.8801
0.9000
0.8600
0.8700
18,040
-0.04(-4.23%)
Sep 22, 2017
0.8599
0.9084
0.8500
0.9084
14,065
+0.05(+5.63%)
Sep 21, 2017
0.8500
0.9000
0.8499
0.8600
46,338
-0.01(-1.15%)
Sep 20, 2017
0.8900
0.8900
0.8700
0.8700
22,591
-0.02(-2.25%)
Sep 19, 2017
0.8836
0.9100
0.8836
0.8900
10,878
-0.02(-2.20%)
Sep 18, 2017
0.8700
0.9100
0.8700
0.9100
30,763
+0.05(+5.81%)
Sep 15, 2017
0.8600
0.9000
0.8600
0.8600
14,106
-0.02(-2.27%)
Sep 14, 2017
0.8500
0.9100
0.8500
0.8800
48,716
-0.01(-0.56%)
Sep 13, 2017
0.8850
0.8850
0.8700
0.8850
13,378
-0.02(-1.67%)
Sep 12, 2017
0.9000
0.9000
0.8600
0.9000
33,975
+0.00(+0.00%)
Sep 11, 2017
0.8556
0.9000
0.8556
0.9000
30,877
+0.00(+0.00%)
Sep 08, 2017
0.9100
0.9100
0.8700
0.9000
21,882
-0.01(-1.10%)
Sep 07, 2017
0.9197
0.9197
0.8601
0.9100
6,950
+0.00(+0.00%)
Sep 06, 2017
0.8400
0.9200
0.8400
0.9100
40,019
+0.00(+0.00%)
Sep 05, 2017
0.9000
0.9100
0.9000
0.9100
2,971
+0.02(+2.25%)
Sep 01, 2017
0.8801
0.9001
0.8800
0.8900
61,446
+0.00(+0.00%)
Aug 31, 2017
0.8900
0.9200
0.8900
0.8900
5,245
-0.01(-1.11%)
Aug 30, 2017
0.9200
0.9200
0.8800
0.9000
34,562
+0.00(+0.00%)
Aug 29, 2017
0.9000
0.9070
0.9000
0.9000
28,346
+0.00(+0.00%)
Aug 28, 2017
0.9200
0.9200
0.9000
0.9000
6,031
-0.01(-1.10%)
Aug 25, 2017
0.8800
0.9200
0.8800
0.9100
25,377
+0.02(+2.25%)
Aug 24, 2017
0.8951
0.9060
0.8500
0.8900
29,497
+0.00(+0.00%)
Aug 23, 2017
0.9001
0.9100
0.8900
0.8900
1,457
-0.02(-2.20%)
Aug 22, 2017
0.8910
0.9100
0.8898
0.9100
21,633
+0.02(+2.16%)
Aug 21, 2017
0.8951
0.9027
0.8908
0.8908
4,979
+0.00(+0.11%)
Aug 18, 2017
0.8880
0.8900
0.8880
0.8898
5,579
-0.01(-0.66%)
Aug 17, 2017
0.8800
0.9000
0.8800
0.8957
6,447
+0.02(+1.78%)
Aug 16, 2017
0.9173
0.9199
0.8800
0.8800
8,739
-0.02(-2.21%)
Aug 15, 2017
0.9000
0.9000
0.8701
0.8999
27,174
-0.02(-2.20%)
Aug 14, 2017
0.9110
0.9900
0.8953
0.9201
63,211
+0.06(+6.99%)
Aug 11, 2017
0.8800
0.9090
0.8600
0.8600
12,904
-0.02(-2.27%)
Aug 10, 2017
0.8926
0.9900
0.8800
0.8800
119,242
-0.00(-0.11%)
Aug 09, 2017
0.8999
0.9017
0.8810
0.8810
40,874
+0.00(+0.00%)
Aug 08, 2017
0.8935
0.9301
0.8810
0.8810
38,891
-0.02(-2.54%)
Aug 07, 2017
0.9000
0.9630
0.9000
0.9040
27,278
-0.07(-6.79%)
Aug 04, 2017
0.8690
0.9699
0.8645
0.9699
137,526
+0.13(+15.46%)
Aug 03, 2017
0.8300
0.8500
0.8300
0.8400
22,836
+0.01(+1.20%)
Aug 02, 2017
0.8559
0.8600
0.8300
0.8300
12,884
-0.01(-1.19%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.